Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.172,66 +60,50 (+0,15%) Bitcoin EUR
57.077,52 -1.124,68 (-1,93%) CMC Crypto 200
1.267,62 -16,16 (-1,26%) Nasdaq Compositive
17.766,09 +48,43 (+0,27%) S&P 500
5.470,11 +0,81 (+0,01%)
The Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Strike:72.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628C00072000 | 2024-06-26 9:43AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 197 | 48.05% |
| XLU240705C00072000 | 2024-06-26 2:35PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 14 | 75 | 17.38% |
| XLU240712C00072000 | 2024-06-25 4:02PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.09 | -0.15 | -68.18% | 1 | 49 | 15.92% |
| XLU240719C00072000 | 2024-06-26 1:26PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.16 | -0.24 | -64.86% | 52 | 2,071 | 15.63% |
| XLU240726C00072000 | 2024-06-25 3:05PM EDT | 2024-07-26 | 0.26 | 0.22 | 0.26 | -0.24 | -48.00% | 1 | 41 | 16.02% |
| XLU240816C00072000 | 2024-06-26 1:33PM EDT | 2024-08-16 | 0.56 | 0.53 | 0.57 | -0.36 | -39.13% | 53 | 9,133 | 16.70% |
| XLU240920C00072000 | 2024-06-26 2:21PM EDT | 2024-09-20 | 1.11 | 1.06 | 1.12 | -0.49 | -30.63% | 113 | 1,311 | 17.85% |
| XLU241018C00072000 | 2024-06-26 11:15AM EDT | 2024-10-18 | 1.40 | 1.32 | 1.57 | -0.48 | -25.53% | 5 | 927 | 18.78% |
| XLU241220C00072000 | 2024-06-25 4:02PM EDT | 2024-12-20 | 2.77 | 2.20 | 2.24 | -0.03 | -1.07% | 12 | 381 | 18.81% |
| XLU250117C00072000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 2.49 | 2.28 | 2.39 | -0.27 | -9.78% | 41 | 403 | 18.24% |
| XLU250321C00072000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 4.78 | 1.62 | 5.35 | 0.00 | - | 70 | 81 | 28.74% |
| XLU250620C00072000 | 2024-06-24 2:43PM EDT | 2025-06-20 | 4.45 | 2.08 | 3.90 | 0.00 | - | 2 | 286 | 19.48% |
| XLU251219C00072000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 7.08 | 2.50 | 7.50 | 0.00 | - | 4 | 94 | 26.69% |
| XLU260116C00072000 | 2024-06-25 1:44PM EDT | 2026-01-16 | 5.37 | 5.00 | 5.35 | -0.16 | -2.89% | 5 | 118 | 19.74% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240628P00072000 | 2024-06-21 3:43PM EDT | 2024-06-28 | 3.05 | 3.40 | 3.50 | 0.00 | - | 3 | 42 | 41.80% |
| XLU240705P00072000 | 2024-06-20 1:45PM EDT | 2024-07-05 | 2.79 | 2.74 | 3.50 | 0.00 | - | 5 | 1 | 22.85% |
| XLU240712P00072000 | 2024-06-04 2:17PM EDT | 2024-07-12 | 1.61 | 3.35 | 3.55 | 0.00 | - | 4 | 5 | 19.24% |
| XLU240719P00072000 | 2024-06-24 11:50AM EDT | 2024-07-19 | 2.73 | 3.35 | 3.50 | 0.00 | - | 2 | 1,710 | 14.75% |
| XLU240726P00072000 | 2024-06-20 11:13AM EDT | 2024-07-26 | 2.95 | 3.35 | 3.65 | 0.00 | - | - | 30 | 16.46% |
| XLU240816P00072000 | 2024-06-26 10:23AM EDT | 2024-08-16 | 3.57 | 3.50 | 3.60 | +0.87 | +32.22% | 5 | 420 | 11.89% |
| XLU240920P00072000 | 2024-06-25 3:44PM EDT | 2024-09-20 | 3.55 | 2.90 | 4.00 | -0.65 | -15.48% | 6 | 1,409 | 13.50% |
| XLU241018P00072000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 3.97 | 4.10 | 4.30 | +0.46 | +13.11% | 9 | 152 | 14.11% |
| XLU241220P00072000 | 2024-06-17 11:46AM EDT | 2024-12-20 | 4.35 | 4.50 | 4.70 | 0.00 | - | 15 | 565 | 13.73% |
| XLU250117P00072000 | 2024-05-29 2:12PM EDT | 2025-01-17 | 4.20 | 4.70 | 4.95 | 0.00 | - | 4 | 40 | 14.10% |
| XLU250321P00072000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 3.77 | 3.80 | 5.65 | 0.00 | - | 1 | 2 | 15.50% |
| XLU250620P00072000 | 2024-06-07 1:53PM EDT | 2025-06-20 | 5.15 | 5.55 | 6.25 | 0.00 | - | 180 | 640 | 15.69% |
| XLU251219P00072000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 9.50 | 4.95 | 6.60 | 0.00 | - | 5 | 20 | 13.86% |
| XLU260116P00072000 | 2024-06-24 1:55PM EDT | 2026-01-16 | 5.95 | 6.50 | 8.40 | 0.00 | - | 1 | 2 | 18.83% |
